Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.38 | 15.38 | 14.90 | 15.02 | 9,239,529 | -0.19(-1.27%) |
Apr 29, 2019 | 15.16 | 15.25 | 14.98 | 15.21 | 8,631,355 | +0.13(+0.83%) |
Apr 26, 2019 | 14.92 | 15.23 | 14.91 | 15.08 | 7,808,481 | -0.01(-0.06%) |
Apr 25, 2019 | 15.55 | 15.59 | 14.94 | 15.09 | 10,313,873 | -0.40(-2.61%) |
Apr 24, 2019 | 15.53 | 15.59 | 15.34 | 15.50 | 8,777,904 | -0.03(-0.19%) |
Apr 23, 2019 | 15.50 | 15.80 | 15.41 | 15.53 | 12,005,300 | +0.02(+0.12%) |
Apr 22, 2019 | 15.78 | 15.86 | 15.28 | 15.51 | 10,402,327 | -0.30(-1.89%) |
Apr 18, 2019 | 16.02 | 16.29 | 15.67 | 15.81 | 12,350,607 | -0.23(-1.44%) |
Apr 17, 2019 | 16.27 | 16.77 | 16.04 | 16.04 | 14,030,135 | -0.10(-0.60%) |
Apr 16, 2019 | 16.03 | 16.29 | 15.93 | 16.13 | 6,949,655 | +0.05(+0.30%) |
Apr 15, 2019 | 16.08 | 16.44 | 16.00 | 16.09 | 8,380,076 | -0.03(-0.18%) |
Apr 12, 2019 | 16.25 | 16.39 | 15.88 | 16.11 | 10,076,012 | +0.05(+0.30%) |
Apr 11, 2019 | 16.18 | 16.55 | 15.95 | 16.07 | 17,612,074 | -0.54(-3.25%) |
Apr 10, 2019 | 17.11 | 17.12 | 16.48 | 16.61 | 21,468,800 | -0.50(-2.93%) |
Apr 09, 2019 | 18.12 | 18.42 | 17.04 | 17.11 | 28,533,084 | -1.90(-9.98%) |
Apr 08, 2019 | 19.11 | 19.22 | 18.81 | 19.00 | 7,248,835 | -0.10(-0.50%) |
Apr 05, 2019 | 19.31 | 19.49 | 18.98 | 19.10 | 9,514,116 | -0.11(-0.55%) |
Apr 04, 2019 | 19.25 | 19.39 | 18.98 | 19.20 | 6,367,402 | -0.09(-0.45%) |
Apr 03, 2019 | 19.50 | 19.76 | 19.17 | 19.29 | 8,969,812 | +0.11(+0.55%) |
Apr 02, 2019 | 19.40 | 19.56 | 19.14 | 19.19 | 7,561,613 | -0.21(-1.09%) |
Apr 01, 2019 | 19.20 | 19.65 | 19.07 | 19.40 | 9,971,054 | +0.64(+3.39%) |
Mar 29, 2019 | 18.89 | 19.10 | 18.66 | 18.76 | 7,121,199 | +0.11(+0.57%) |
Mar 28, 2019 | 18.45 | 18.71 | 18.31 | 18.66 | 6,214,447 | +0.22(+1.20%) |
Mar 27, 2019 | 18.48 | 18.54 | 18.14 | 18.43 | 7,499,097 | -0.07(-0.36%) |
Mar 26, 2019 | 18.78 | 18.99 | 18.30 | 18.50 | 7,745,330 | +0.12(+0.63%) |
Mar 25, 2019 | 18.38 | 18.77 | 18.06 | 18.39 | 7,564,055 | +0.01(+0.05%) |
Mar 22, 2019 | 19.22 | 19.39 | 18.27 | 18.38 | 15,786,912 | -1.16(-5.96%) |
Mar 21, 2019 | 18.87 | 19.77 | 18.82 | 19.54 | 8,762,899 | +0.50(+2.63%) |
Mar 20, 2019 | 19.25 | 19.28 | 18.57 | 19.04 | 10,626,197 | -0.19(-1.00%) |
Mar 19, 2019 | 19.22 | 19.68 | 19.11 | 19.23 | 9,533,242 | +0.18(+0.96%) |
Mar 18, 2019 | 19.03 | 19.39 | 18.98 | 19.05 | 8,363,830 | +0.13(+0.66%) |
Mar 15, 2019 | 19.00 | 19.29 | 18.83 | 18.93 | 7,416,742 | -0.12(-0.61%) |
Mar 14, 2019 | 19.45 | 19.50 | 18.96 | 19.04 | 7,325,391 | -0.56(-2.85%) |
Mar 13, 2019 | 19.78 | 19.89 | 19.52 | 19.60 | 7,227,903 | -0.06(-0.29%) |
Mar 12, 2019 | 19.45 | 19.97 | 19.28 | 19.66 | 8,199,210 | +0.39(+2.05%) |
Mar 11, 2019 | 18.66 | 19.28 | 18.47 | 19.26 | 9,049,993 | +0.73(+3.95%) |
Mar 08, 2019 | 18.77 | 18.87 | 18.35 | 18.53 | 10,218,434 | -0.72(-3.75%) |
Mar 07, 2019 | 19.68 | 19.70 | 19.13 | 19.25 | 9,196,786 | -0.56(-2.82%) |
Mar 06, 2019 | 21.08 | 21.10 | 19.73 | 19.81 | 11,710,025 | -1.27(-6.03%) |
Mar 05, 2019 | 21.30 | 21.40 | 21.00 | 21.08 | 7,436,749 | -0.33(-1.53%) |
Mar 04, 2019 | 21.51 | 21.74 | 21.00 | 21.41 | 9,312,803 | -0.06(-0.27%) |
Mar 01, 2019 | 21.71 | 22.07 | 21.19 | 21.47 | 10,266,843 | -0.11(-0.49%) |
Feb 28, 2019 | 22.85 | 22.85 | 21.52 | 21.57 | 14,008,814 | -1.28(-5.60%) |
Feb 27, 2019 | 23.12 | 23.53 | 22.80 | 22.85 | 8,234,242 | -0.15(-0.67%) |
Feb 26, 2019 | 22.86 | 23.33 | 22.72 | 23.01 | 5,898,662 | -0.04(-0.17%) |
Feb 25, 2019 | 23.34 | 23.43 | 22.88 | 23.05 | 7,384,948 | -0.15(-0.66%) |
Feb 22, 2019 | 23.35 | 23.56 | 22.96 | 23.20 | 8,770,426 | -0.02(-0.08%) |
Feb 21, 2019 | 23.51 | 23.82 | 22.99 | 23.22 | 11,616,804 | +0.12(+0.50%) |
Feb 20, 2019 | 22.52 | 23.29 | 22.43 | 23.10 | 11,289,597 | +0.93(+4.21%) |
Feb 19, 2019 | 22.15 | 22.68 | 21.91 | 22.17 | 9,015,006 | +0.11(+0.48%) |
Feb 15, 2019 | 21.95 | 22.45 | 21.88 | 22.06 | 8,412,969 | +0.26(+1.19%) |
Feb 14, 2019 | 21.68 | 21.98 | 21.48 | 21.80 | 7,328,016 | -0.10(-0.44%) |
Feb 13, 2019 | 22.14 | 22.26 | 21.52 | 21.90 | 10,436,354 | -0.06(-0.26%) |
Feb 12, 2019 | 21.90 | 22.25 | 21.77 | 21.96 | 8,023,446 | +0.28(+1.29%) |
Feb 11, 2019 | 21.13 | 21.86 | 21.04 | 21.68 | 10,415,015 | +0.60(+2.82%) |
Feb 08, 2019 | 21.52 | 21.75 | 20.66 | 21.08 | 11,021,340 | -0.60(-2.75%) |
Feb 07, 2019 | 22.06 | 22.36 | 21.52 | 21.68 | 9,811,999 | -0.58(-2.59%) |
Feb 06, 2019 | 22.08 | 22.56 | 21.97 | 22.25 | 10,662,804 | +0.08(+0.35%) |
Feb 05, 2019 | 21.85 | 22.31 | 21.62 | 22.18 | 11,412,290 | +0.40(+1.85%) |
Feb 04, 2019 | 21.02 | 21.98 | 20.88 | 21.77 | 14,068,936 | +0.61(+2.86%) |